Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares DB Agriculture Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.68 20.69 20.42 20.60 364,250 -0.09(-0.43%)
Mar 30, 2016 21.00 21.03 20.67 20.69 219,302 -0.24(-1.15%)
Mar 29, 2016 20.82 20.95 20.82 20.93 594,242 +0.05(+0.24%)
Mar 28, 2016 20.79 21.01 20.79 20.88 394,838 +0.09(+0.43%)
Mar 24, 2016 20.86 20.79 20.79 20.79 466,900 -0.19(-0.91%)
Mar 23, 2016 20.95 21.00 20.90 20.98 1,086,013 -0.18(-0.85%)
Mar 22, 2016 21.09 21.16 21.04 21.16 493,180 +0.11(+0.52%)
Mar 21, 2016 21.09 21.15 20.98 21.05 313,416 -0.04(-0.19%)
Mar 18, 2016 21.19 21.20 21.07 21.09 673,095 -0.06(-0.28%)
Mar 17, 2016 21.28 21.28 21.12 21.15 487,957 +0.13(+0.62%)
Mar 16, 2016 20.87 21.02 20.83 21.02 248,993 +0.10(+0.48%)
Mar 15, 2016 20.89 20.94 20.85 20.92 128,229 -0.02(-0.10%)
Mar 14, 2016 20.83 20.96 20.75 20.94 249,172 +0.12(+0.58%)
Mar 11, 2016 20.71 20.82 20.71 20.82 521,993 +0.20(+0.97%)
Mar 10, 2016 20.45 20.63 20.43 20.62 860,316 +0.19(+0.93%)
Mar 09, 2016 20.41 20.46 20.36 20.43 902,290 +0.02(+0.10%)
Mar 08, 2016 20.32 20.43 20.27 20.41 265,241 +0.06(+0.29%)
Mar 07, 2016 20.35 20.41 20.29 20.35 640,566 -0.01(-0.05%)
Mar 04, 2016 20.29 20.36 20.23 20.36 832,060 +0.23(+1.14%)
Mar 03, 2016 20.09 20.14 20.01 20.13 168,061 +0.15(+0.75%)
Mar 02, 2016 19.92 20.02 19.88 19.98 154,983 +0.06(+0.30%)
Mar 01, 2016 19.92 19.92 19.84 19.92 378,562 -0.05(-0.25%)
Feb 29, 2016 20.03 20.03 19.91 19.97 161,808 +0.00(+0.00%)
Feb 26, 2016 20.08 20.08 19.90 19.97 126,593 -0.04(-0.20%)
Feb 25, 2016 20.09 20.13 20.01 20.01 178,994 -0.03(-0.15%)
Feb 24, 2016 19.86 20.04 19.86 20.04 229,638 +0.05(+0.25%)
Feb 23, 2016 19.99 20.03 19.88 19.99 159,675 +0.05(+0.25%)
Feb 22, 2016 19.89 19.98 19.89 19.94 89,084 +0.16(+0.81%)
Feb 19, 2016 19.84 19.86 19.75 19.78 101,579 -0.08(-0.40%)
Feb 18, 2016 19.94 19.99 19.86 19.86 61,819 -0.05(-0.25%)
Feb 17, 2016 19.76 19.98 19.76 19.91 87,669 +0.05(+0.25%)
Feb 16, 2016 19.73 19.86 19.69 19.86 80,186 +0.16(+0.81%)
Feb 12, 2016 19.71 19.70 19.70 19.70 51,100 +0.07(+0.36%)
Feb 11, 2016 19.57 19.66 19.55 19.63 105,313 -0.09(-0.46%)
Feb 10, 2016 19.72 19.80 19.68 19.72 85,285 +0.01(+0.05%)
Feb 09, 2016 19.74 19.82 19.70 19.71 140,615 -0.07(-0.35%)
Feb 08, 2016 19.86 19.89 19.75 19.78 88,568 -0.14(-0.70%)
Feb 05, 2016 19.99 20.04 19.92 19.92 176,482 -0.11(-0.55%)
Feb 04, 2016 20.20 20.22 20.02 20.03 101,531 -0.10(-0.50%)
Feb 03, 2016 20.08 20.17 20.03 20.13 99,302 +0.08(+0.40%)
Feb 02, 2016 20.04 20.08 19.98 20.05 671,932 -0.03(-0.15%)
Feb 01, 2016 20.00 20.15 19.98 20.08 288,704 +0.09(+0.45%)
Jan 29, 2016 20.02 20.10 19.97 19.99 203,388 -0.04(-0.20%)
Jan 28, 2016 20.10 20.12 19.98 20.03 211,862 -0.07(-0.35%)
Jan 27, 2016 20.17 20.20 20.09 20.10 169,550 -0.03(-0.15%)
Jan 26, 2016 20.08 20.18 20.08 20.13 62,483 +0.03(+0.15%)
Jan 25, 2016 20.11 20.19 20.04 20.10 469,130 -0.03(-0.15%)
Jan 22, 2016 20.18 20.25 20.08 20.13 306,816 +0.12(+0.60%)
Jan 21, 2016 19.85 20.07 19.82 20.01 196,305 +0.22(+1.11%)
Jan 20, 2016 19.87 19.89 19.67 19.79 539,024 -0.28(-1.40%)
Jan 19, 2016 20.00 20.15 19.97 20.07 545,412 +0.10(+0.50%)
Jan 15, 2016 19.91 19.97 19.97 19.97 238,700 -0.02(-0.10%)
Jan 14, 2016 19.99 20.04 19.92 19.99 95,570 -0.01(-0.05%)
Jan 13, 2016 20.04 20.11 20.00 20.00 142,285 +0.05(+0.25%)
Jan 12, 2016 19.79 20.00 19.77 19.95 220,140 +0.12(+0.61%)
Jan 11, 2016 20.00 20.00 19.76 19.83 325,637 -0.30(-1.49%)
Jan 08, 2016 20.16 20.27 20.11 20.13 174,687 +0.07(+0.35%)
Jan 07, 2016 20.09 20.18 20.05 20.06 161,648 -0.08(-0.40%)
Jan 06, 2016 20.13 20.18 20.12 20.14 122,217 -0.14(-0.69%)
Jan 05, 2016 20.35 20.39 20.27 20.28 265,860 -0.13(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.